Moolec Science SA - Ordinary Shares (MLEC)

Last Price6.9650

Change-0.1550 (-2.18%)

NASDAQ · Last Trade: Jan 27th, 11:50 AM EST

Historical Prices For Moolec Science SA - Ordinary Shares (MLEC)

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	7.20	7.84	6.83	7.12	74,064	7.12
1/23/2026	6.67	8.00	6.50	7.50	130,191	7.50
1/22/2026	6.31	7.50	5.80	6.78	455,984	6.78
1/21/2026	6.12	7.79	4.62	6.48	5,665,285	6.48
1/20/2026	4.73	5.29	4.18	4.39	93,674	4.39
1/16/2026	6.72	7.27	4.76	5.05	599,118	5.05
1/15/2026	3.62	7.70	3.53	7.70	9,861,441	7.70
1/14/2026	3.93	3.99	3.40	3.53	109,747	3.53
1/13/2026	4.00	4.93	4.00	4.91	732,292	4.91
1/12/2026	4.22	4.37	4.05	4.11	24,464	4.11
1/09/2026	4.51	4.51	4.09	4.21	11,901	4.21
1/08/2026	4.00	4.72	4.00	4.47	49,306	4.47
1/07/2026	3.77	4.20	3.76	3.99	38,540	3.99
1/06/2026	4.23	4.35	3.75	3.80	89,815	3.80
1/05/2026	4.02	4.77	3.55	4.30	158,993	4.30
1/02/2026	0.23	0.28	0.21	0.28	1,362,575	0.28
12/31/2025	0.24	0.27	0.22	0.25	2,002,750	0.25
12/30/2025	0.24	0.28	0.24	0.27	4,597,815	0.27
12/29/2025	0.22	0.30	0.22	0.25	1,322,451	0.25
12/26/2025	0.23	0.24	0.21	0.24	41,646	0.24
12/24/2025	0.22	0.23	0.21	0.22	171,701	0.22
12/23/2025	0.32	0.33	0.21	0.23	793,496	0.23
12/22/2025	0.34	0.34	0.32	0.33	119,307	0.33
12/19/2025	0.34	0.34	0.32	0.33	15,812	0.33
12/18/2025	0.34	0.35	0.32	0.33	16,138	0.33
12/17/2025	0.33	0.33	0.29	0.33	50,704	0.33
12/16/2025	0.36	0.36	0.28	0.33	280,990	0.33
12/15/2025	0.41	0.42	0.35	0.37	110,044	0.37
12/12/2025	0.44	0.45	0.42	0.44	19,962	0.44
12/11/2025	0.47	0.47	0.41	0.43	194,596	0.43
12/10/2025	0.45	0.48	0.43	0.47	112,933	0.47
12/09/2025	0.43	0.45	0.43	0.45	16,348	0.45
12/08/2025	0.47	0.48	0.42	0.43	72,492	0.43
12/05/2025	0.47	0.50	0.45	0.47	111,555	0.47
12/04/2025	0.45	0.49	0.45	0.49	90,123	0.49
12/03/2025	0.46	0.50	0.44	0.45	127,145	0.45
12/02/2025	0.46	0.57	0.43	0.48	750,956	0.48
12/01/2025	0.42	0.42	0.40	0.42	91,621	0.42
11/28/2025	0.43	0.43	0.40	0.40	53,157	0.40
11/26/2025	0.41	0.42	0.39	0.41	75,661	0.41
11/25/2025	0.42	0.44	0.39	0.42	118,187	0.42
11/24/2025	0.45	0.45	0.40	0.44	367,124	0.44
11/21/2025	0.48	0.50	0.44	0.45	51,163	0.45
11/20/2025	0.57	0.58	0.45	0.47	195,592	0.47
11/19/2025	0.56	0.58	0.56	0.56	58,835	0.56
11/18/2025	0.56	0.58	0.56	0.56	35,690	0.56
11/17/2025	0.58	0.58	0.55	0.56	19,176	0.56
11/14/2025	0.57	0.59	0.55	0.57	74,432	0.57
11/13/2025	0.60	0.60	0.56	0.57	92,476	0.57
11/12/2025	0.65	0.66	0.58	0.60	105,158	0.60
11/11/2025	0.65	0.65	0.61	0.62	81,572	0.62
11/10/2025	0.68	0.68	0.66	0.68	61,791	0.68
11/07/2025	0.61	0.67	0.59	0.65	60,345	0.65
11/06/2025	0.58	0.64	0.58	0.61	177,136	0.61
11/05/2025	0.61	0.63	0.57	0.58	66,101	0.58
11/04/2025	0.65	0.68	0.62	0.62	28,448	0.62
11/03/2025	0.64	0.70	0.62	0.65	89,495	0.65
10/31/2025	0.63	0.68	0.60	0.64	87,872	0.64
10/30/2025	0.64	0.68	0.59	0.60	155,232	0.60
10/29/2025	0.60	0.65	0.60	0.62	110,376	0.62
10/28/2025	0.68	0.71	0.61	0.63	135,896	0.63
10/27/2025	0.72	0.72	0.68	0.68	49,646	0.68